Vanguard Consumer Discretionary Index Fund Admiral Shs - VCDAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
January 13, 2026	213.05	213.05	213.05	213.05	213.05
January 12, 2026	213.58	213.58	213.58	213.58	213.58
January 09, 2026	213.67	213.67	213.67	213.67	213.67
January 08, 2026	211.27	211.27	211.27	211.27	211.27
January 07, 2026	207.49	207.49	207.49	207.49	207.49
January 06, 2026	208.26	208.26	208.26	208.26	208.26
January 05, 2026	206.35	206.35	206.35	206.35	206.35
January 02, 2026	202.69	202.69	202.69	202.69	202.69
December 31, 2025	203.82	203.82	203.82	203.82	203.82
December 30, 2025	205.49	205.49	205.49	205.49	205.49
December 29, 2025	206.35	206.35	206.35	206.35	206.35
December 26, 2025	208.37	208.37	208.37	208.37	208.37
December 24, 2025	209.12	209.12	209.12	209.12	209.12
December 23, 2025	208.37	208.37	208.37	208.37	208.37
December 22, 2025	208.83	208.83	208.83	208.83	208.83
December 19, 2025	207.84	207.84	207.84	207.84	207.84
December 18, 2025	208.39	208.39	208.39	208.39	208.39
December 17, 2025	205.35	205.35	205.35	205.35	205.35
December 16, 2025	207.97	207.97	207.97	207.97	207.97
December 15, 2025	207.62	207.62	207.62	207.62	207.62
December 12, 2025	206.51	206.51	206.51	206.51	206.51
December 11, 2025	206.16	206.16	206.16	206.16	206.16
December 10, 2025	205.31	205.31	205.31	205.31	205.31
December 09, 2025	202.24	202.24	202.24	202.24	202.24
December 08, 2025	201.95	201.95	201.95	201.95	201.95
December 05, 2025	204.55	204.55	204.55	204.55	204.55
December 04, 2025	203.81	203.81	203.81	203.81	203.81
December 03, 2025	204.58	204.58	204.58	204.58	204.58
December 02, 2025	202.32	202.32	202.32	202.32	202.32
December 01, 2025	202.37	202.37	202.37	202.37	202.37
November 28, 2025	202.32	202.32	202.32	202.32	202.32
November 26, 2025	200.96	200.96	200.96	200.96	200.96
November 25, 2025	199.46	199.46	199.46	199.46	199.46
November 24, 2025	194.84	194.84	194.84	194.84	194.84
November 21, 2025	192.06	192.06	192.06	192.06	192.06
November 20, 2025	187.92	187.92	187.92	187.92	187.92
November 19, 2025	191.15	191.15	191.15	191.15	191.15
November 18, 2025	191.12	191.12	191.12	191.12	191.12
November 17, 2025	194.39	194.39	194.39	194.39	194.39
November 14, 2025	196.57	196.57	196.57	196.57	196.57
November 13, 2025	197.72	197.72	197.72	197.72	197.72
November 12, 2025	203.02	203.02	203.02	203.02	203.02
November 11, 2025	204.33	204.33	204.33	204.33	204.33
November 10, 2025	201.25	201.25	201.25	201.25	201.25
November 07, 2025	201.25	201.25	201.25	201.25	201.25
November 06, 2025	200.58	200.58	200.58	200.58	200.58
November 05, 2025	205.69	205.69	205.69	205.69	205.69
November 04, 2025	203.13	203.13	203.13	203.13	203.13
November 03, 2025	206.74	206.74	206.74	206.74	206.74
October 31, 2025	204.7	204.7	204.7	204.7	204.7
October 30, 2025	199.47	199.47	199.47	199.47	199.47
October 29, 2025	204.24	204.24	204.24	204.24	204.24
October 28, 2025	206.34	206.34	206.34	206.34	206.34
October 27, 2025	206.29	206.29	206.29	206.29	206.29
October 24, 2025	203.5	203.5	203.5	203.5	203.5
October 23, 2025	204.02	204.02	204.02	204.02	204.02
October 22, 2025	202.55	202.55	202.55	202.55	202.55
October 21, 2025	204.34	204.34	204.34	204.34	204.34
October 20, 2025	201.79	201.79	201.79	201.79	201.79
October 17, 2025	199.94	199.94	199.94	199.94	199.94

Vanguard Consumer Discretionary Index Fund Admiral Shs (VCDAX) NASDAQ